Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2024 | CNY | 9.7 | 9.85 | 9.7 | 9.76 | 9.76 | -0.22 (-2.20%) | 25,754,938 |
28 May 2024 | CNY | 10.19 | 10.2 | 9.97 | 9.98 | 9.98 | -0.19 (-1.87%) | 9,192,535 |
27 May 2024 | CNY | 10.19 | 10.24 | 10.07 | 10.17 | 10.17 | +0.03 (+0.30%) | 8,483,000 |
24 May 2024 | CNY | 10.2 | 10.31 | 10.14 | 10.14 | 10.14 | -0.06 (-0.59%) | 6,226,191 |
23 May 2024 | CNY | 10.34 | 10.37 | 10.17 | 10.2 | 10.2 | -0.15 (-1.45%) | 9,031,600 |
22 May 2024 | CNY | 10.44 | 10.52 | 10.33 | 10.35 | 10.35 | -0.12 (-1.15%) | 9,624,800 |
21 May 2024 | CNY | 10.46 | 10.49 | 10.38 | 10.47 | 10.47 | +0.02 (+0.19%) | 7,095,869 |
20 May 2024 | CNY | 10.3 | 10.52 | 10.3 | 10.45 | 10.45 | +0.18 (+1.75%) | 14,749,665 |
17 May 2024 | CNY | 10.18 | 10.29 | 10.08 | 10.27 | 10.27 | +0.11 (+1.08%) | 8,472,155 |
16 May 2024 | CNY | 10.05 | 10.24 | 10.05 | 10.16 | 10.16 | +0.08 (+0.79%) | 8,958,300 |
15 May 2024 | CNY | 10.36 | 10.39 | 10.05 | 10.08 | 10.08 | -0.2 (-1.95%) | 8,259,426 |
14 May 2024 | CNY | 10.15 | 10.3 | 10.15 | 10.28 | 10.28 | +0.16 (+1.58%) | 11,822,812 |
13 May 2024 | CNY | 10.1 | 10.2 | 9.98 | 10.12 | 10.12 | +0.01 (+0.10%) | 7,666,800 |
10 May 2024 | CNY | 10.14 | 10.16 | 10 | 10.11 | 10.11 | -0.01 (-0.10%) | 6,345,900 |
9 May 2024 | CNY | 10.04 | 10.16 | 10.03 | 10.12 | 10.12 | +0.08 (+0.80%) | 6,389,987 |
8 May 2024 | CNY | 10.18 | 10.21 | 10.02 | 10.04 | 10.04 | -0.16 (-1.57%) | 8,157,400 |
7 May 2024 | CNY | 10.34 | 10.35 | 10.18 | 10.2 | 10.2 | -0.13 (-1.26%) | 10,146,694 |
6 May 2024 | CNY | 10.16 | 10.34 | 10.16 | 10.33 | 10.33 | +0.22 (+2.18%) | 14,935,100 |
30 Apr 2024 | CNY | 10.12 | 10.24 | 10.1 | 10.11 | 10.11 | -0.07 (-0.69%) | 11,463,200 |
29 Apr 2024 | CNY | 10.17 | 10.25 | 9.93 | 10.18 | 10.18 | -0.08 (-0.78%) | 20,199,200 |
26 Apr 2024 | CNY | 10.15 | 10.33 | 10.03 | 10.26 | 10.26 | +0.23 (+2.29%) | 24,631,790 |
25 Apr 2024 | CNY | 9.62 | 10.19 | 9.62 | 10.03 | 10.03 | +0.55 (+5.80%) | 25,775,574 |
24 Apr 2024 | CNY | 9.31 | 9.5 | 9.29 | 9.48 | 9.48 | +0.15 (+1.61%) | 7,888,031 |
23 Apr 2024 | CNY | 9.41 | 9.46 | 9.31 | 9.33 | 9.33 | -0.06 (-0.64%) | 6,875,168 |
22 Apr 2024 | CNY | 9.53 | 9.61 | 9.3 | 9.39 | 9.39 | -0.18 (-1.88%) | 13,632,417 |
19 Apr 2024 | CNY | 9.5 | 9.65 | 9.47 | 9.57 | 9.57 | +0.03 (+0.31%) | 9,396,300 |
18 Apr 2024 | CNY | 9.57 | 9.67 | 9.48 | 9.54 | 9.54 | -0.04 (-0.42%) | 11,969,469 |
17 Apr 2024 | CNY | 9.46 | 9.74 | 9.46 | 9.58 | 9.58 | +0.18 (+1.91%) | 19,367,196 |
16 Apr 2024 | CNY | 9.7 | 9.8 | 9.4 | 9.4 | 9.4 | -0.35 (-3.59%) | 12,591,071 |
15 Apr 2024 | CNY | 9.86 | 9.95 | 9.58 | 9.75 | 9.75 | -0.13 (-1.32%) | 13,892,975 |